Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 13,150.00 | 13,850.00 | 13,050.00 | 13,700.00 | 13,700.00 | 743,170 |
| 2022-05-18 | 13,800.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 609,948 |
| 2022-05-17 | 13,500.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | 336,134 |
| 2022-05-16 | 13,750.00 | 14,000.00 | 13,500.00 | 13,550.00 | 13,550.00 | 447,877 |
| 2022-05-13 | 13,600.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 454,588 |
| 2022-05-12 | 13,800.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | 938,632 |
| 2022-05-11 | 13,200.00 | 14,350.00 | 13,200.00 | 13,950.00 | 13,950.00 | 1,854,464 |
| 2022-05-10 | 13,000.00 | 13,550.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,143,000 |
| 2022-05-09 | 14,050.00 | 14,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,349,222 |
| 2022-05-06 | 14,000.00 | 14,750.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,879,454 |
| 2022-05-04 | 13,650.00 | 15,500.00 | 13,450.00 | 14,400.00 | 14,400.00 | 13,193,750 |
| 2022-05-03 | 13,250.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 510,151 |
| 2022-05-02 | 13,000.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 391,382 |
| 2022-04-29 | 13,050.00 | 14,100.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1,151,648 |
| 2022-04-28 | 13,350.00 | 13,400.00 | 12,950.00 | 13,000.00 | 13,000.00 | 394,531 |
| 2022-04-27 | 13,000.00 | 13,250.00 | 12,900.00 | 13,250.00 | 13,250.00 | 615,773 |
| 2022-04-26 | 13,400.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 339,392 |
| 2022-04-25 | 13,650.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 603,657 |
| 2022-04-22 | 14,050.00 | 14,100.00 | 13,900.00 | 13,950.00 | 13,950.00 | 411,682 |
| 2022-04-21 | 14,150.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,032,319 |
| 2022-04-20 | 14,350.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | 800,163 |
| 2022-04-19 | 14,400.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 845,993 |
| 2022-04-18 | 14,150.00 | 15,550.00 | 13,950.00 | 14,350.00 | 14,350.00 | 3,360,000 |
| 2022-04-15 | 13,950.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | 318,780 |
| 2022-04-14 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 516,206 |
| 2022-04-13 | 13,900.00 | 14,300.00 | 13,800.00 | 14,150.00 | 14,150.00 | 532,037 |
| 2022-04-12 | 13,950.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 313,655 |
| 2022-04-11 | 14,200.00 | 14,450.00 | 13,950.00 | 14,000.00 | 14,000.00 | 726,675 |
| 2022-04-08 | 13,750.00 | 14,250.00 | 13,600.00 | 14,200.00 | 14,200.00 | 681,140 |
| 2022-04-07 | 13,800.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,750.00 | 743,132 |
| 2022-04-06 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | 498,162 |
| 2022-04-05 | 14,150.00 | 14,350.00 | 14,050.00 | 14,150.00 | 14,150.00 | 452,117 |
| 2022-04-04 | 14,150.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 562,990 |
| 2022-04-01 | 14,550.00 | 14,600.00 | 14,150.00 | 14,200.00 | 14,200.00 | 666,583 |
| 2022-03-31 | 14,250.00 | 14,900.00 | 14,100.00 | 14,650.00 | 14,650.00 | 916,511 |
| 2022-03-30 | 14,500.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | 388,480 |
| 2022-03-29 | 14,250.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 597,019 |
| 2022-03-28 | 14,750.00 | 14,750.00 | 14,100.00 | 14,150.00 | 14,150.00 | 824,031 |
| 2022-03-25 | 14,750.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,600.00 | 814,196 |
| 2022-03-24 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 544,781 |
| 2022-03-23 | 14,750.00 | 14,750.00 | 14,250.00 | 14,600.00 | 14,600.00 | 837,695 |
| 2022-03-22 | 14,650.00 | 14,900.00 | 14,450.00 | 14,600.00 | 14,600.00 | 548,049 |
| 2022-03-21 | 15,100.00 | 15,350.00 | 14,700.00 | 14,750.00 | 14,750.00 | 710,822 |
| 2022-03-18 | 15,050.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 532,081 |
| 2022-03-17 | 15,100.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 880,816 |
| 2022-03-16 | 14,350.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,800.00 | 876,526 |
| 2022-03-15 | 14,800.00 | 15,600.00 | 13,950.00 | 14,100.00 | 14,100.00 | 1,778,388 |
| 2022-03-14 | 14,900.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 896,479 |
| 2022-03-11 | 14,900.00 | 14,900.00 | 14,550.00 | 14,850.00 | 14,850.00 | 591,760 |
| 2022-03-10 | 14,800.00 | 15,000.00 | 14,550.00 | 14,900.00 | 14,900.00 | 823,659 |
| 2022-03-08 | 14,100.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,400.00 | 621,385 |
| 2022-03-07 | 14,450.00 | 14,550.00 | 14,050.00 | 14,350.00 | 14,350.00 | 530,082 |
| 2022-03-04 | 14,350.00 | 14,650.00 | 14,200.00 | 14,550.00 | 14,550.00 | 628,519 |
| 2022-03-03 | 14,250.00 | 14,450.00 | 14,050.00 | 14,350.00 | 14,350.00 | 669,844 |
| 2022-03-02 | 13,700.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 658,647 |
| 2022-02-28 | 13,350.00 | 13,750.00 | 13,200.00 | 13,750.00 | 13,750.00 | 811,799 |
| 2022-02-25 | 13,150.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 699,039 |
| 2022-02-24 | 13,000.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | 784,548 |
| 2022-02-23 | 13,050.00 | 13,800.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1,441,066 |
| 2022-02-22 | 12,950.00 | 13,150.00 | 12,850.00 | 12,900.00 | 12,900.00 | 585,928 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.